Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 111.56 112.89 109.71 111.98 3,920,845 +1.29(+1.16%)
Dec 28, 2018 112.03 113.02 110.20 110.69 4,327,319 -0.93(-0.84%)
Dec 27, 2018 107.33 111.64 106.57 111.63 5,216,318 +1.68(+1.53%)
Dec 26, 2018 103.99 109.95 102.30 109.94 5,314,792 +6.88(+6.68%)
Dec 24, 2018 104.14 105.39 102.81 103.06 3,388,980 -2.75(-2.60%)
Dec 21, 2018 107.27 109.04 105.37 105.81 11,386,362 -1.30(-1.22%)
Dec 20, 2018 107.28 109.75 106.41 107.11 8,563,943 -0.69(-0.64%)
Dec 19, 2018 110.22 113.64 106.45 107.80 7,279,313 -1.71(-1.56%)
Dec 18, 2018 110.92 113.46 108.92 109.51 6,099,819 -0.18(-0.16%)
Dec 17, 2018 111.74 112.49 108.99 109.69 6,423,656 -2.03(-1.81%)
Dec 14, 2018 108.76 112.57 108.53 111.72 5,087,386 +0.77(+0.69%)
Dec 13, 2018 111.43 113.78 110.19 110.95 5,155,450 +0.47(+0.42%)
Dec 12, 2018 110.81 112.77 110.24 110.48 6,277,472 +1.88(+1.73%)
Dec 11, 2018 112.08 112.78 107.73 108.60 5,047,332 -0.13(-0.12%)
Dec 10, 2018 107.87 109.60 106.77 108.74 6,259,679 -0.14(-0.13%)
Dec 07, 2018 113.77 114.54 108.17 108.88 7,278,052 -4.25(-3.76%)
Dec 06, 2018 110.35 113.41 109.32 113.12 7,483,017 -0.84(-0.73%)
Dec 04, 2018 121.68 121.68 113.72 113.96 9,206,816 -8.49(-6.93%)
Dec 03, 2018 125.03 125.50 122.08 122.45 10,614,909 +2.89(+2.42%)
Nov 30, 2018 114.61 119.82 114.42 119.56 9,597,970 +4.79(+4.18%)
Nov 29, 2018 115.27 115.36 112.43 114.76 5,604,184 -0.48(-0.41%)
Nov 28, 2018 110.42 115.25 109.13 115.24 6,513,131 +5.44(+4.95%)
Nov 27, 2018 109.27 109.80 107.86 109.80 4,594,279 -0.18(-0.16%)
Nov 26, 2018 108.97 110.85 108.53 109.98 5,329,517 +2.19(+2.03%)
Nov 23, 2018 107.48 109.32 107.13 107.79 3,551,819 -1.37(-1.25%)
Nov 21, 2018 109.16 109.16 109.16 0 +1.41(+1.31%)
Nov 20, 2018 109.14 109.25 106.83 107.75 8,787,646 -3.27(-2.94%)
Nov 19, 2018 113.81 114.11 110.68 111.02 6,099,145 -3.51(-3.06%)
Nov 16, 2018 113.50 116.25 112.84 114.53 6,760,599 +0.76(+0.67%)
Nov 15, 2018 109.56 114.81 108.51 113.77 6,597,722 +3.53(+3.20%)
Nov 14, 2018 112.16 113.68 109.04 110.24 6,251,726 -0.76(-0.68%)
Nov 13, 2018 110.59 114.38 110.40 111.00 6,601,556 +0.85(+0.77%)
Nov 12, 2018 112.08 113.16 109.79 110.16 6,659,576 -1.68(-1.50%)
Nov 09, 2018 114.20 114.21 110.80 111.84 8,225,129 -3.95(-3.41%)
Nov 08, 2018 117.94 118.70 115.35 115.79 7,111,413 -3.27(-2.75%)
Nov 07, 2018 117.66 119.16 115.34 119.06 8,566,635 +5.08(+4.46%)
Nov 06, 2018 111.39 114.12 111.31 113.97 5,364,305 +2.57(+2.31%)
Nov 05, 2018 111.11 111.87 109.76 111.40 5,496,509 +0.55(+0.49%)
Nov 02, 2018 111.96 113.06 109.50 110.85 8,719,433 +0.96(+0.87%)
Nov 01, 2018 108.03 110.36 106.58 109.89 11,504,632 +2.98(+2.79%)
Oct 31, 2018 105.23 108.30 105.10 106.91 11,734,496 +3.40(+3.29%)
Oct 30, 2018 100.46 103.76 99.67 103.51 9,143,218 +3.07(+3.05%)
Oct 29, 2018 103.00 104.30 98.75 100.44 9,156,948 -0.94(-0.93%)
Oct 26, 2018 100.55 102.60 99.02 101.39 12,278,629 -0.51(-0.50%)
Oct 25, 2018 101.19 103.18 99.14 101.90 15,395,672 +2.90(+2.93%)
Oct 24, 2018 105.75 107.19 98.92 99.00 17,360,214 -5.85(-5.58%)
Oct 23, 2018 105.47 107.95 101.89 104.85 27,358,530 -8.57(-7.56%)
Oct 22, 2018 116.92 117.32 113.38 113.42 8,911,765 -2.30(-1.99%)
Oct 19, 2018 120.02 120.67 115.68 115.72 8,005,778 -3.19(-2.68%)
Oct 18, 2018 122.73 123.29 117.75 118.91 11,704,900 -4.85(-3.92%)
Oct 17, 2018 125.29 125.67 123.56 123.77 5,489,859 -2.08(-1.65%)
Oct 16, 2018 125.53 126.00 123.70 125.84 4,078,500 +1.67(+1.35%)
Oct 15, 2018 124.34 125.38 123.57 124.17 4,272,979 -0.24(-0.19%)
Oct 12, 2018 126.11 126.44 122.37 124.41 6,390,739 +0.96(+0.78%)
Oct 11, 2018 125.17 127.75 122.45 123.44 8,687,783 -2.41(-1.91%)
Oct 10, 2018 130.21 130.62 125.85 125.85 10,755,819 -5.03(-3.84%)
Oct 09, 2018 133.63 133.63 130.54 130.88 5,705,777 -3.41(-2.54%)
Oct 08, 2018 133.06 134.55 132.12 134.28 3,954,612 +0.03(+0.03%)
Oct 05, 2018 137.05 137.31 132.76 134.25 5,658,832 -3.01(-2.19%)
Oct 04, 2018 138.38 138.84 135.90 137.26 4,717,583 -1.29(-0.93%)
Oct 03, 2018 136.60 139.55 136.42 138.55 6,894,512 +2.98(+2.20%)
Oct 02, 2018 133.35 136.06 132.66 135.57 4,960,895 +2.22(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.